Options Chain for AMERICAN EAGLE OUTFITTERS INC COM (AEO) - $17.06 as of 9/9/2026 6:54:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.90 | 13.05 | 11.98 | 12.00 | -0.23 | -1.89% | 2.40 | 7 | 919 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 8.00 | 8.05 | 9.05 | 8.55 | 9.11 | +0.06 | +0.67% | 1.07 | 10 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 9.00 | 7.00 | 9.20 | 8.10 | 8.32 | +0.27 | +3.36% | 0.90 | 7 | 148 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 6.30 | 7.00 | 6.65 | 7.12 | +0.11 | +1.57% | 0.67 | 12 | 120 | 4.89 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 11.00 | 5.20 | 6.05 | 5.63 | 6.12 | +0.04 | +0.66% | 0.51 | 6 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 11.50 | 4.20 | 7.10 | 5.65 | 5.60 | -0.10 | -1.76% | 0.49 | 5 | 7 | 0.00 | 0.99 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.00 | 3.70 | 5.15 | 4.43 | 5.25 | +0.12 | +2.34% | 0.37 | 5 | 19 | 0.00 | 0.98 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.50 | 3.50 | 5.65 | 4.58 | 4.57 | -0.15 | -3.18% | 0.37 | 1 | 8 | 0.00 | 0.97 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 13.00 | 3.05 | 4.25 | 3.65 | 4.05 | -0.19 | -4.49% | 0.28 | 76 | 8 | 0.00 | 0.95 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 13.50 | 2.73 | 4.80 | 3.77 | 3.49 | -0.26 | -6.94% | 0.28 | 7 | 4 | 0.00 | 0.92 | 0.05 | -0.10 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 14.00 | 2.27 | 3.35 | 2.81 | 3.40 | +0.11 | +3.35% | 0.20 | 5 | 42 | 0.00 | 0.89 | 0.06 | -0.15 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 14.50 | 1.77 | 3.70 | 2.74 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 42 | 4.81 | 0.84 | 0.08 | -0.18 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 2.06 | 2.99 | 2.53 | 2.79 | +0.39 | +16.25% | 0.17 | 54 | 9 | 3.98 | 0.79 | 0.10 | -0.22 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.50 | 1.48 | 2.60 | 2.04 | 2.00 | -0.04 | -1.97% | 0.13 | 17 | 10 | 3.63 | 0.73 | 0.11 | -0.25 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.00 | 1.57 | 1.90 | 1.74 | 1.70 | -0.15 | -8.11% | 0.11 | 225 | 518 | 2.49 | 0.66 | 0.12 | -0.28 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.50 | 0.60 | 1.53 | 1.07 | 1.40 | -0.15 | -9.68% | 0.06 | 151 | 731 | 2.35 | 0.59 | 0.13 | -0.30 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.00 | 1.07 | 1.25 | 1.16 | 1.14 | -0.11 | -8.80% | 0.07 | 4,333 | 2,107 | 2.32 | 0.53 | 0.13 | -0.31 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 0.90 | 1.00 | 0.95 | 0.98 | -0.07 | -6.67% | 0.05 | 2,345 | 1,974 | 2.39 | 0.46 | 0.13 | -0.31 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.00 | 0.72 | 0.85 | 0.79 | 0.78 | -0.08 | -9.31% | 0.04 | 1,382 | 1,261 | 2.45 | 0.40 | 0.13 | -0.30 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.50 | 0.61 | 0.73 | 0.67 | 0.63 | -0.07 | -10.00% | 0.04 | 1,919 | 363 | 2.50 | 0.34 | 0.12 | -0.29 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.00 | 0.43 | 0.54 | 0.49 | 0.54 | +0.01 | +1.89% | 0.03 | 4,750 | 1,268 | 2.36 | 0.29 | 0.11 | -0.28 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.50 | 0.36 | 0.48 | 0.42 | 0.42 | -0.02 | -4.55% | 0.02 | 2,627 | 1,292 | 2.47 | 0.25 | 0.10 | -0.26 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 3,444 | 625 | 2.44 | 0.21 | 0.09 | -0.23 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.03 | -11.12% | 0.01 | 790 | 40 | 2.47 | 0.17 | 0.08 | -0.21 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.05 | -22.73% | 0.01 | 704 | 283 | 2.34 | 0.14 | 0.07 | -0.19 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.50 | 0.09 | 0.15 | 0.12 | 0.15 | +0.01 | +7.15% | 0.01 | 869 | 41 | 2.32 | 0.11 | 0.06 | -0.16 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.00 | 0.07 | 0.11 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 593 | 38 | 2.40 | 0.09 | 0.06 | -0.14 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.50 | 0.02 | 0.30 | 0.16 | 0.09 | -0.04 | -30.77% | 0.01 | 506 | 424 | 2.68 | 0.07 | 0.05 | -0.11 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 289 | 23 | 2.23 | 0.06 | 0.04 | -0.08 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 433 | 93 | 2.25 | 0.04 | 0.03 | -0.05 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,405 | 32 | 2.20 | 0.02 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,193 | 558 | 2.39 | 0.01 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST | |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.40 | -0.01 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 76 | 984 | 2.12 | -0.02 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 291 | 1,118 | 1.97 | -0.03 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,924 | 477 | 1.75 | -0.05 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 13.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2,061 | 764 | 1.87 | -0.08 | 0.05 | -0.10 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 14.00 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 2,633 | 1,170 | 2.03 | -0.11 | 0.06 | -0.15 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 14.50 | 0.19 | 0.20 | 0.20 | 0.19 | +0.01 | +5.56% | 0.01 | 2,224 | 568 | 2.06 | -0.16 | 0.08 | -0.18 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 0.31 | 0.34 | 0.33 | 0.34 | +0.05 | +17.25% | 0.02 | 4,441 | 1,774 | 2.14 | -0.21 | 0.10 | -0.22 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.50 | 0.48 | 0.51 | 0.50 | 0.50 | +0.06 | +13.64% | 0.03 | 783 | 685 | 2.23 | -0.27 | 0.11 | -0.25 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.00 | 0.55 | 0.72 | 0.64 | 0.71 | +0.10 | +16.40% | 0.04 | 1,190 | 892 | 2.29 | -0.34 | 0.12 | -0.28 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.50 | 0.90 | 1.00 | 0.95 | 0.96 | +0.15 | +18.52% | 0.06 | 579 | 1,009 | 2.34 | -0.41 | 0.13 | -0.30 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.00 | 1.16 | 1.27 | 1.22 | 1.24 | +0.19 | +18.10% | 0.07 | 2,241 | 733 | 2.51 | -0.47 | 0.13 | -0.31 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 1.49 | 2.17 | 1.83 | 1.59 | +0.26 | +19.55% | 0.10 | 387 | 183 | 2.57 | -0.54 | 0.13 | -0.31 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.00 | 1.72 | 5.00 | 3.36 | 1.86 | +0.19 | +11.38% | 0.19 | 557 | 55 | 2.48 | -0.60 | 0.13 | -0.30 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.50 | 1.66 | 2.74 | 2.20 | 2.05 | +0.03 | +1.49% | 0.12 | 1 | 184 | 2.34 | -0.66 | 0.12 | -0.29 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.00 | 2.40 | 2.71 | 2.56 | 2.38 | -0.05 | -2.06% | 0.13 | 18 | 2 | 2.37 | -0.71 | 0.11 | -0.28 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.50 | 1.90 | 4.05 | 2.98 | 2.78 | +0.01 | +0.37% | 0.15 | 2 | 255 | 4.71 | -0.75 | 0.10 | -0.26 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 3.15 | 3.60 | 3.38 | 3.15 | +0.05 | +1.62% | 0.17 | 2 | 249 | 2.34 | -0.79 | 0.09 | -0.23 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.50 | 3.05 | 4.40 | 3.73 | 3.76 | +0.11 | +3.02% | 0.18 | 1 | 4 | 4.08 | -0.83 | 0.08 | -0.21 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.00 | 3.75 | 4.90 | 4.33 | 4.17 | +0.21 | +5.31% | 0.21 | 1 | 1 | 4.32 | -0.86 | 0.07 | -0.19 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.50 | 3.80 | 5.50 | 4.65 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.78 | -0.89 | 0.06 | -0.16 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 22.00 | 4.30 | 5.85 | 5.08 | 5.13 | -0.04 | -0.78% | 0.23 | 2 | 179 | 4.65 | -0.91 | 0.06 | -0.14 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.50 | 4.80 | 6.45 | 5.63 | 5.56 | -0.06 | -1.07% | 0.25 | 2 | 179 | 5.09 | -0.93 | 0.05 | -0.11 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 23.00 | 4.75 | 7.25 | 6.00 | 5.97 | 0.00 | 0.00% | 0.26 | 0 | 71 | 5.98 | -0.94 | 0.04 | -0.08 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 24.00 | 6.45 | 7.80 | 7.13 | 6.95 | 0.00 | 0.00% | 0.30 | 0 | 172 | 5.31 | -0.96 | 0.03 | -0.05 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 25.00 | 7.00 | 9.00 | 8.00 | 7.95 | +0.09 | +1.15% | 0.32 | 36 | 368 | 6.16 | -0.98 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 26.00 | 8.90 | 10.50 | 9.70 | 8.95 | +0.16 | +1.82% | 0.37 | 35 | 525 | 7.65 | -0.99 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 30.00 | 12.40 | 14.05 | 13.23 | 11.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:56 PM EST |